7421 カッパ・クリエイト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,290	2,290	2,240	2,250	10,800	1,125
2007-12-27	2,265	2,280	2,255	2,265	13,300	1,132.50
2007-12-26	2,200	2,250	2,195	2,250	17,800	1,125
2007-12-25	2,220	2,225	2,185	2,195	19,250	1,097.50
2007-12-21	2,200	2,230	2,200	2,225	16,700	1,112.50
2007-12-20	2,260	2,265	2,210	2,235	20,750	1,117.50
2007-12-19	2,280	2,285	2,250	2,260	18,750	1,130
2007-12-18	2,215	2,300	2,215	2,280	37,300	1,140
2007-12-17	2,355	2,355	2,290	2,295	30,500	1,147.50
2007-12-14	2,340	2,360	2,320	2,355	82,650	1,177.50
2007-12-13	2,315	2,330	2,305	2,315	43,850	1,157.50
2007-12-12	2,305	2,315	2,280	2,315	33,950	1,157.50
2007-12-11	2,290	2,300	2,280	2,290	12,900	1,145
2007-12-10	2,285	2,300	2,275	2,290	19,250	1,145
2007-12-07	2,300	2,320	2,280	2,295	43,300	1,147.50
2007-12-06	2,260	2,300	2,245	2,300	46,150	1,150
2007-12-05	2,250	2,260	2,230	2,260	17,900	1,130
2007-12-04	2,265	2,265	2,240	2,255	20,600	1,127.50
2007-12-03	2,240	2,265	2,225	2,260	44,700	1,130
2007-11-30	2,215	2,240	2,205	2,240	36,050	1,120
2007-11-29	2,200	2,220	2,195	2,215	24,850	1,107.50
2007-11-28	2,185	2,220	2,175	2,215	34,100	1,107.50
2007-11-27	2,170	2,225	2,165	2,225	17,450	1,112.50
2007-11-26	2,190	2,230	2,190	2,205	25,250	1,102.50
2007-11-22	2,140	2,250	2,140	2,230	61,500	1,115
2007-11-21	2,155	2,160	2,135	2,140	17,500	1,070
2007-11-20	2,150	2,155	2,110	2,145	19,550	1,072.50
2007-11-19	2,150	2,180	2,150	2,180	14,950	1,090
2007-11-16	2,210	2,210	2,170	2,175	22,450	1,087.50
2007-11-15	2,250	2,250	2,190	2,220	66,700	1,110
2007-11-14	2,145	2,250	2,140	2,250	114,500	1,125
2007-11-13	2,085	2,150	2,075	2,150	32,400	1,075
2007-11-12	2,065	2,085	2,025	2,085	51,000	1,042.50
2007-11-09	2,040	2,060	2,025	2,025	17,950	1,012.50
2007-11-08	2,055	2,070	2,030	2,040	25,750	1,020
2007-11-07	2,105	2,110	2,050	2,080	30,350	1,040
2007-11-06	2,100	2,125	2,095	2,125	43,600	1,062.50
2007-11-05	2,185	2,185	2,125	2,125	35,700	1,062.50
2007-11-02	2,180	2,200	2,170	2,195	31,100	1,097.50
2007-11-01	2,160	2,200	2,155	2,200	51,300	1,100
2007-10-31	2,140	2,160	2,130	2,160	45,850	1,080
2007-10-30	2,120	2,150	2,115	2,145	30,000	1,072.50
2007-10-29	2,115	2,145	2,105	2,145	58,700	1,072.50
2007-10-26	2,130	2,140	2,115	2,140	11,150	1,070
2007-10-25	2,140	2,145	2,125	2,140	24,850	1,070
2007-10-24	2,155	2,155	2,110	2,110	40,200	1,055
2007-10-23	2,105	2,160	2,095	2,155	33,450	1,077.50
2007-10-22	2,030	2,120	2,025	2,105	28,700	1,052.50
2007-10-19	2,105	2,110	2,095	2,100	30,550	1,050
2007-10-18	2,130	2,140	2,120	2,135	24,250	1,067.50
2007-10-17	2,145	2,150	2,125	2,140	34,250	1,070
2007-10-16	2,150	2,160	2,135	2,145	38,100	1,072.50
2007-10-15	2,145	2,170	2,140	2,145	65,250	1,072.50
2007-10-12	2,135	2,140	2,125	2,130	47,900	1,065
2007-10-11	2,095	2,130	2,090	2,120	65,200	1,060
2007-10-10	2,030	2,090	2,025	2,090	69,450	1,045
2007-10-09	2,020	2,030	2,015	2,025	22,200	1,012.50
2007-10-05	2,000	2,020	1,998	2,010	34,700	1,005
2007-10-04	2,020	2,020	1,999	2,000	25,100	1,000
2007-10-03	2,030	2,030	2,015	2,025	24,400	1,012.50
2007-10-02	1,940	2,045	1,940	2,030	125,900	1,015
2007-10-01	1,927	1,940	1,927	1,935	25,750	967.50
2007-09-28	1,941	1,942	1,912	1,942	32,900	971
2007-09-27	1,949	1,959	1,911	1,954	32,900	977
2007-09-26	1,870	2,000	1,870	1,953	98,400	976.50
2007-09-25	1,849	1,849	1,833	1,849	14,750	924.50
2007-09-21	1,844	1,849	1,830	1,842	15,200	921
2007-09-20	1,846	1,851	1,830	1,844	15,400	922
2007-09-19	1,821	1,850	1,818	1,845	17,250	922.50
2007-09-18	1,825	1,829	1,818	1,821	12,450	910.50
2007-09-14	1,850	1,850	1,830	1,835	26,800	917.50
2007-09-13	1,840	1,840	1,810	1,821	19,900	910.50
2007-09-12	1,859	1,862	1,841	1,845	54,950	922.50
2007-09-11	1,820	1,839	1,805	1,837	47,000	918.50
2007-09-10	1,790	1,801	1,789	1,801	23,100	900.50
2007-09-07	1,809	1,818	1,786	1,815	57,550	907.50
2007-09-06	1,810	1,810	1,785	1,800	35,950	900
2007-09-05	1,820	1,820	1,799	1,811	32,000	905.50
2007-09-04	1,823	1,829	1,812	1,828	18,750	914
2007-09-03	1,816	1,825	1,810	1,823	36,450	911.50
2007-08-31	1,800	1,817	1,790	1,817	31,850	908.50
2007-08-30	1,800	1,800	1,785	1,792	36,200	896
2007-08-29	1,781	1,789	1,768	1,770	28,450	885
2007-08-28	1,789	1,799	1,785	1,799	10,400	899.50
2007-08-27	1,798	1,806	1,787	1,796	31,500	898
2007-08-24	1,793	1,800	1,783	1,800	21,150	900
2007-08-23	1,790	1,798	1,785	1,794	6,550	897
2007-08-22	1,795	1,795	1,781	1,794	8,400	897
2007-08-21	1,800	1,800	1,785	1,795	17,050	897.50
2007-08-20	1,752	1,790	1,751	1,785	29,200	892.50
2007-08-17	1,796	1,799	1,770	1,770	41,050	885
2007-08-16	1,800	1,814	1,781	1,796	25,600	898
2007-08-15	1,805	1,826	1,805	1,815	32,850	907.50
2007-08-14	1,800	1,817	1,792	1,815	41,500	907.50
2007-08-13	1,835	1,835	1,804	1,810	31,850	905
2007-08-10	1,810	1,815	1,801	1,805	50,300	902.50
2007-08-09	1,835	1,835	1,810	1,818	58,200	909
2007-08-08	1,826	1,835	1,817	1,822	47,550	911
2007-08-07	1,822	1,836	1,814	1,828	77,100	914
2007-08-06	1,817	1,825	1,810	1,820	31,500	910
2007-08-03	1,820	1,827	1,800	1,820	29,150	910
2007-08-02	1,823	1,827	1,802	1,822	33,750	911
2007-08-01	1,824	1,829	1,765	1,821	29,300	910.50
2007-07-31	1,811	1,820	1,811	1,819	8,400	909.50
2007-07-30	1,766	1,808	1,762	1,804	11,600	902
2007-07-27	1,781	1,824	1,758	1,796	34,750	898
2007-07-26	1,833	1,833	1,810	1,811	17,050	905.50
2007-07-25	1,801	1,842	1,801	1,832	28,450	916
2007-07-24	1,811	1,835	1,806	1,820	16,100	910
2007-07-23	1,833	1,838	1,805	1,811	11,550	905.50
2007-07-20	1,848	1,857	1,830	1,832	38,750	916
2007-07-19	1,822	1,846	1,810	1,840	25,450	920
2007-07-18	1,807	1,819	1,793	1,805	27,900	902.50
2007-07-17	1,820	1,820	1,801	1,805	23,650	902.50
2007-07-13	1,860	1,860	1,825	1,830	22,500	915
2007-07-12	1,850	1,852	1,834	1,844	26,300	922
2007-07-11	1,844	1,850	1,831	1,833	27,900	916.50
2007-07-10	1,835	1,857	1,835	1,846	25,450	923
2007-07-09	1,832	1,862	1,830	1,860	37,750	930
2007-07-06	1,843	1,843	1,820	1,822	21,750	911
2007-07-05	1,841	1,862	1,841	1,847	21,600	923.50
2007-07-04	1,845	1,853	1,835	1,842	31,450	921
2007-07-03	1,900	1,900	1,830	1,850	81,950	925
2007-07-02	1,889	1,900	1,875	1,881	74,600	940.50
2007-06-29	1,876	1,890	1,855	1,858	28,650	929
2007-06-28	1,835	1,905	1,820	1,900	148,550	950
2007-06-27	1,834	1,835	1,806	1,832	23,450	916
2007-06-26	1,789	1,845	1,755	1,843	66,450	921.50
2007-06-25	1,800	1,824	1,791	1,796	41,150	898
2007-06-22	1,813	1,838	1,812	1,830	76,250	915
2007-06-21	1,786	1,810	1,771	1,810	59,250	905
2007-06-20	1,745	1,793	1,742	1,787	80,150	893.50
2007-06-19	1,710	1,744	1,703	1,731	56,850	865.50
2007-06-18	1,687	1,705	1,686	1,701	29,100	850.50
2007-06-15	1,677	1,685	1,669	1,684	20,700	842
2007-06-14	1,669	1,680	1,663	1,679	18,650	839.50
2007-06-13	1,685	1,686	1,660	1,668	38,700	834
2007-06-12	1,695	1,695	1,686	1,687	24,000	843.50
2007-06-11	1,698	1,700	1,685	1,690	26,900	845
2007-06-08	1,695	1,697	1,685	1,695	44,200	847.50
2007-06-07	1,695	1,699	1,691	1,695	21,600	847.50
2007-06-06	1,700	1,703	1,696	1,697	30,450	848.50
2007-06-05	1,705	1,708	1,693	1,705	34,800	852.50
2007-06-04	1,720	1,725	1,705	1,709	33,650	854.50
2007-06-01	1,700	1,730	1,700	1,720	48,350	860
2007-05-31	1,692	1,705	1,692	1,702	31,000	851
2007-05-30	1,705	1,709	1,690	1,695	48,900	847.50
2007-05-29	1,715	1,717	1,705	1,706	57,450	853
2007-05-28	1,678	1,746	1,678	1,725	166,150	862.50
2007-05-25	1,850	1,852	1,841	1,843	98,550	921.50
2007-05-24	1,853	1,857	1,850	1,853	60,600	926.50
2007-05-23	1,850	1,857	1,849	1,852	50,150	926
2007-05-22	1,850	1,850	1,843	1,849	44,300	924.50
2007-05-21	1,850	1,858	1,840	1,846	45,450	923
2007-05-18	1,875	1,877	1,850	1,852	39,850	926
2007-05-17	1,860	1,880	1,860	1,873	59,050	936.50
2007-05-16	1,864	1,873	1,859	1,859	36,800	929.50
2007-05-15	1,883	1,883	1,860	1,864	55,050	932
2007-05-14	1,885	1,888	1,880	1,883	41,050	941.50
2007-05-11	1,882	1,884	1,873	1,878	41,250	939
2007-05-10	1,871	1,885	1,871	1,882	48,700	941
2007-05-09	1,875	1,880	1,861	1,865	58,950	932.50
2007-05-08	1,860	1,874	1,857	1,871	68,450	935.50
2007-05-07	1,849	1,855	1,841	1,855	46,750	927.50
2007-05-02	1,825	1,838	1,824	1,837	38,900	918.50
2007-05-01	1,820	1,825	1,816	1,822	39,450	911
2007-04-27	1,810	1,815	1,805	1,813	27,350	906.50
2007-04-26	1,800	1,808	1,799	1,808	27,150	904
2007-04-25	1,800	1,804	1,794	1,797	38,800	898.50
2007-04-24	1,790	1,800	1,787	1,798	26,250	899
2007-04-23	1,790	1,804	1,784	1,790	30,600	895
2007-04-20	1,790	1,798	1,783	1,788	16,500	894
2007-04-19	1,795	1,800	1,782	1,785	23,750	892.50
2007-04-18	1,785	1,799	1,781	1,792	18,450	896
2007-04-17	1,808	1,810	1,770	1,775	39,050	887.50
2007-04-16	1,813	1,817	1,800	1,801	29,500	900.50
2007-04-13	1,820	1,820	1,804	1,810	30,300	905
2007-04-12	1,810	1,820	1,810	1,818	30,150	909
2007-04-11	1,809	1,818	1,809	1,810	18,800	905
2007-04-10	1,816	1,821	1,806	1,808	34,200	904
2007-04-09	1,800	1,811	1,800	1,810	44,500	905
2007-04-06	1,790	1,797	1,788	1,796	38,750	898
2007-04-05	1,790	1,794	1,783	1,783	30,650	891.50
2007-04-04	1,775	1,791	1,774	1,790	50,400	895
2007-04-03	1,749	1,775	1,745	1,764	47,150	882
2007-04-02	1,715	1,744	1,714	1,744	44,700	872
2007-03-30	1,698	1,708	1,691	1,706	21,550	853
2007-03-29	1,706	1,706	1,686	1,687	40,750	843.50
2007-03-28	1,695	1,705	1,688	1,698	37,550	849
2007-03-27	1,700	1,702	1,671	1,688	50,450	844
2007-03-26	1,713	1,713	1,700	1,704	36,400	852
2007-03-23	1,710	1,718	1,700	1,709	39,850	854.50
2007-03-22	1,720	1,725	1,709	1,709	33,400	854.50
2007-03-20	1,720	1,728	1,711	1,713	22,200	856.50
2007-03-19	1,730	1,732	1,715	1,716	21,900	858
2007-03-16	1,735	1,737	1,725	1,731	22,600	865.50
2007-03-15	1,721	1,739	1,715	1,731	22,200	865.50
2007-03-14	1,740	1,749	1,721	1,721	34,150	860.50
2007-03-13	1,755	1,757	1,745	1,751	22,900	875.50
2007-03-12	1,773	1,776	1,741	1,757	56,100	878.50
2007-03-09	1,890	1,890	1,752	1,774	229,450	887
2007-03-08	1,664	1,720	1,650	1,720	171,100	860
2007-03-07	1,644	1,647	1,630	1,638	71,000	819
2007-03-06	1,620	1,629	1,613	1,621	105,450	810.50
2007-03-05	1,660	1,664	1,630	1,630	83,550	815
2007-03-02	1,664	1,669	1,658	1,661	49,350	830.50
2007-03-01	1,670	1,670	1,657	1,664	49,500	832
2007-02-28	1,660	1,671	1,645	1,671	61,300	835.50
2007-02-27	1,674	1,676	1,668	1,672	55,150	836
2007-02-26	1,675	1,677	1,671	1,672	49,150	836
2007-02-23	1,674	1,677	1,670	1,677	47,350	838.50
2007-02-22	1,675	1,676	1,670	1,672	41,050	836
2007-02-21	1,670	1,674	1,666	1,671	29,000	835.50
2007-02-20	1,674	1,676	1,666	1,670	31,500	835
2007-02-19	1,674	1,677	1,669	1,671	29,850	835.50
2007-02-16	1,669	1,678	1,665	1,671	46,950	835.50
2007-02-15	1,659	1,667	1,655	1,667	36,500	833.50
2007-02-14	1,660	1,665	1,650	1,651	37,000	825.50
2007-02-13	1,669	1,670	1,659	1,660	25,700	830
2007-02-09	1,655	1,665	1,653	1,658	32,550	829
2007-02-08	1,658	1,670	1,656	1,658	30,750	829
2007-02-07	1,669	1,670	1,657	1,658	26,650	829
2007-02-06	1,655	1,676	1,655	1,668	31,800	834
2007-02-05	1,660	1,670	1,654	1,654	45,800	827
2007-02-02	1,652	1,666	1,652	1,658	19,600	829
2007-02-01	1,647	1,665	1,640	1,658	49,250	829
2007-01-31	1,666	1,667	1,648	1,655	54,150	827.50
2007-01-30	1,665	1,674	1,661	1,665	23,700	832.50
2007-01-29	1,672	1,678	1,663	1,667	37,750	833.50
2007-01-26	1,680	1,686	1,671	1,672	27,900	836
2007-01-25	1,684	1,684	1,675	1,675	42,200	837.50
2007-01-24	1,681	1,684	1,676	1,681	40,150	840.50
2007-01-23	1,681	1,689	1,673	1,673	40,400	836.50
2007-01-22	1,684	1,695	1,680	1,681	33,900	840.50
2007-01-19	1,692	1,695	1,678	1,683	58,200	841.50
2007-01-18	1,663	1,690	1,663	1,675	65,850	837.50
2007-01-17	1,670	1,672	1,653	1,663	32,950	831.50
2007-01-16	1,685	1,687	1,673	1,677	32,150	838.50
2007-01-15	1,694	1,698	1,685	1,685	35,550	842.50
2007-01-12	1,673	1,690	1,673	1,683	35,450	841.50
2007-01-11	1,678	1,685	1,666	1,672	38,100	836
2007-01-10	1,670	1,677	1,662	1,664	38,800	832
2007-01-09	1,657	1,669	1,648	1,665	26,100	832.50
2007-01-05	1,651	1,659	1,643	1,643	32,000	821.50
2007-01-04	1,639	1,650	1,630	1,644	13,850	822

分割・併合履歴： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31